Hisseler - Sakarya360

DOLAR

32,6045$% 0.39

EURO

34,8167€% 0.22

STERLİN

40,5897£% -0.02

GRAM ALTIN

2.492,53%0,34

ÇEYREK ALTIN

4.265,00%-0,18

BİTCOİN

2117677฿%3.99747

Hisseler

Hisse

Son

Hacim (TL)

Değişim

Güncelleme

A

A1CAP A1 CAPITAL YATIRIM

30,30

28.042.235,42

0,73

15:05

A

ACSEL ACIPAYAM SELULOZ

164,00

24.271.874,80

2,12

15:05

A

ADEL KALEMCILIK

702,00

127.075.458,50

0,43

15:05

A

ADESE GAYRIMENKUL

2,27

48.112.345,05

1,34

15:05

A

ADGYO ADRA GMYO

30,60

21.605.323,74

0,59

15:05

A

AEFES ANADOLU EFES

169,70

185.791.060,90

1,34

15:05

A

14,13

123.494.707,50

2,48

15:05

A

AGESA HAYAT EMEKLILIK

75,25

12.945.352,15

0,86

15:05

A

AGHOL ANADOLU GRUBU HOLDING

303,75

135.925.214,25

0,98

15:05

A

AGROT ECH TEKNOLOJI

33,28

221.298.960,70

1,54

15:05

A

AGYO ATAKULE GMYO

8,87

29.462.038,30

3,74

15:05

A

AHGAZ AHLATCI DOGALGAZ

12,90

66.616.747,00

0,47

15:05

A

57,55

1.264.110.051,15

1,71

15:05

A

136,90

46.337.525,90

0,07

15:04

A

AKENR AK ENERJI

27,46

466.689.419,10

3,54

15:05

A

AKFGY AKFEN GMYO

2,20

64.924.264,28

0,92

15:05

A

AKFYE AKFEN YEN. ENERJI

26,64

265.409.544,44

2,07

15:05

A

AKGRT AKSIGORTA

6,71

62.345.618,11

0,00

15:05

A

AKMGY AKMERKEZ GMYO

287,25

17.444.852,75

1,32

15:04

A

104,60

96.699.870,50

0,29

15:05

A

AKSEN AKSA ENERJI

36,88

94.604.116,64

0,60

15:05

A

AKSGY AKIS GMYO

15,72

47.841.991,56

0,77

15:05

A

AKSUE AKSU ENERJI

14,33

15.710.400,33

2,43

15:05

A

AKYHO AKDENIZ YATIRIM HOLDING

6,76

44.327.389,59

3,29

15:05

A

ALARK O HOLDING

119,10

1.436.332.408,50

9,98

15:05

A

ALBRK ALBARAKA TURK

4,40

24.466.986,02

0,45

15:05

A

ALCAR ALARKO CARRIER

1.441,00

46.125.538,00

1,23

15:05

A

ALCTL ALCATEL LUCENT TELETAS

118,00

48.971.385,20

0,08

15:05

A

ALFAS ALFA SOLAR ENERJI

92,70

182.193.373,40

1,15

15:05

A

ALGYO ALARKO GMYO

42,96

22.513.973,04

0,37

15:05

A

ALKA ALKIM KAGIT

27,80

18.147.362,36

1,00

15:05

A

32,18

21.850.898,36

0,62

15:04

A

ALMAD ALTINYAG MADENCILIK VE ENERJI

7,68

10.514.969,92

0,26

15:05

A

ALTINS1 DARPHANE ALTIN SERTIFIKASI

25,83

494.411.827,45

0,46

15:05

A

59,10

285.029.945,30

0,00

15:05

A

ANELE ANEL ELEKTRIK

20,54

21.976.326,80

0,39

15:05

A

ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI

13,65

13.925.884,94

0,52

15:05

A

ANHYT ANADOLU HAYAT EMEK.

49,52

23.574.269,98

1,35

15:05

A

ANSGR ANADOLU SIGORTA

83,25

45.454.159,80

0,00

15:04

A

ARASE DOGU ARAS ENERJI

69,55

66.162.204,65

0,64

15:05

A

159,70

177.705.985,30

1,11

15:05

A

ARDYZ ARD BILISIM TEKNOLOJILERI

40,86

82.789.628,80

1,04

15:05

A

ARENA BILGISAYAR

48,20

22.772.451,90

1,60

15:04

A

16,41

65.067.550,83

0,06

15:04

A

ARTMS ARTEMIS HALI

59,90

44.698.900,15

1,53

15:05

A

ARZUM EV ALETLERI

45,20

14.736.681,26

0,22

15:05

A

57,80

1.122.549.022,10

0,26

15:05

A

ASGYO ASCE GMYO

14,21

28.637.660,92

0,14

15:05

A

94,20

612.606.351,25

0,58

15:05

A

ASUZU ANADOLU ISUZU

116,80

863.029.466,90

1,74

15:05

A

13,45

7.046.871,33

3,54

15:05

A

ATAKP ATAKEY PATATES

45,64

18.259.055,00

1,20

15:04

A

ATATP ATP YAZILIM

144,40

161.188.818,60

0,35

15:05

A

ATEKS AKIN TEKSTIL

142,20

13.045.474,60

1,79

15:04

A

ATLAS YAT. ORT.

5,91

11.817.307,83

1,34

15:05

A

ATSYH ATLANTIS YATIRIM HOLDING

48,00

1.729.296,00

2,12

13:55

A

AVGYO AVRASYA GMYO

9,48

6.221.363,96

0,21

15:04

A

AVHOL AVRUPA YATIRIM HOLDING

43,46

61.364.907,34

5,49

15:05

A

AVOD A.V.O.D GIDA VE TARIM

3,41

13.615.706,77

1,79

15:05

A

AVPGY AVRUPAKENT GMYO

42,24

73.940.785,02

0,81

15:05

A

AVTUR AVRASYA PETROL VE TUR.

13,35

34.211.691,21

2,13

15:05

A

AYCES ALTINYUNUS CESME

730,00

39.710.450,00

0,14

15:05

A

27,30

29.178.579,20

0,73

15:04

A

29,00

39.208.506,28

2,40

15:04

A

AYES CELIK HASIR VE CIT

41,32

504.194,04

1,15

13:55

A

175,30

53.814.733,60

0,17

15:05

A

AZTEK TEKNOLOJI

113,30

27.698.969,90

0,89

15:05

B

23,98

62.132.011,72

6,29

15:05

B

BAKAB BAK AMBALAJ

54,60

17.590.456,65

3,80

15:03

B

BALAT ACILAR ACILIK

22,62

961.842,40

2,72

13:55

B

169,90

39.197.620,20

0,59

15:04

B

BARMA BAREM AMBALAJ

20,38

17.279.204,36

0,10

15:05

B

BASCM BASTAS BASKENT CIMENTO

14,44

1.176.027,18

1,70

13:55

B

BASGZ BASKENT DOGALGAZ GMYO

20,50

16.036.064,70

1,79

15:05

B

BAYRK BAYRAK TABAN SANAYI

50,65

20.867.179,03

0,20

15:05

B

BEGYO BATI EGE GMYO

4,53

49.323.235,64

2,03

15:05

B

19,41

179.640.279,68

0,61

15:05

B

26,16

137.530.375,16

4,18

15:05

B

BFREN BOSCH FREN SISTEMLERI

1.024,00

59.930.997,00

0,10

15:05

B

BIENY BIEN YAPI URUNLERI

41,62

41.062.304,70

0,82

15:05

B

BIGCH BUYUK SEFLER EFS

36,36

32.206.237,82

4,48

15:04

B

BIMAS BIM MAGAZALAR

368,25

751.190.537,50

0,14

15:05

B

BINHO 1000 YATIRIMLAR HOL.

483,75

225.487.194,75

0,41

15:05

B

BIOEN BIOTREND CEVRE VE ENERJI

19,09

118.362.993,78

6,06

15:05

B

BIZIM MAGAZALARI

38,42

20.294.298,60

1,11

15:05

B

BJKAS BESIKTAS FUTBOL YAT.

86,45

117.548.199,95

3,35

15:05

B

BLCYT BILICI YATIRIM

18,85

19.214.909,77

0,27

15:05

B

BMSCH BMS CELIK HASIR

23,98

8.967.710,94

2,52

15:05

B

BMSTL BMS BIRLESIK METAL

34,28

21.381.640,60

2,33

15:04

B

BNTAS BANTAS AMBALAJ

13,31

15.663.372,42

1,41

15:04

B

BOBET BOGAZICI BETON SANAYI

35,70

68.712.140,22

1,88

15:05

B

BORLS BORLEASE OTOMOTIV

36,16

143.835.155,16

2,32

15:05

B

BORSK BOR SEKER

35,88

158.805.801,82

2,46

15:05

B

11,36

13.435.810,41

0,98

15:05

B

130,00

71.645.612,50

3,17

15:05

B

BRKO BIRKO MENSUCAT

5,40

9.662.841,00

5,68

13:55

B

BRKSN BERKOSAN YALITIM

45,52

19.932.350,90

3,97

15:05

B

BRKVY BIRIKIM VARLIK YONETIM

183,50

15.544.253,70

4,13

15:04

B

BRLSM BIRLESIM MUHENDISLIK

27,34

81.827.655,78

1,64

15:05

B

BRMEN BIRLIK MENSUCAT

5,89

511.494,07

1,83

13:55

B

BRSAN BORUSAN BORU SANAYI

592,50

150.879.860,00

1,09

15:05

B

BRYAT BORUSAN YAT. PAZ.

3.310,00

161.594.312,50

2,22

15:05

B

BSOKE BATISOKE CIMENTO

25,98

75.021.925,40

1,44

15:05

B

BTCIM BATI CIMENTO

137,00

104.350.617,50

1,03

15:05

B

BUCIM BURSA CIMENTO

7,85

34.240.068,35

0,13

15:05

B

254,00

139.828.067,15

3,50

15:05

B

BURVA BURCELIK VANA

168,90

28.135.666,10

0,82

15:05

B

BVSAN BULBULOGLU VINC

111,10

51.691.546,80

2,71

15:05

B

BYDNR BAYDONER RESTORANLARI

29,16

10.382.654,10

0,14

15:03

C

CANTE CAN2 TERMIK

19,04

338.979.498,87

1,28

15:05

C

CASA EMTIA PETROL

94,00

2.976.228,00

0,00

13:55

C

56,25

82.533.666,70

2,27

15:05

C

CCOLA COCA COLA ICECEK

657,50

94.354.035,50

0,75

15:05

C

CELHA CELIK HALAT

35,06

52.624.563,34

6,41

15:04

C

3,33

49.520.463,41

1,22

15:05

C

9,99

25.852.437,67

0,60

15:05

C

CEOEM CEO EVENT MEDYA

18,04

10.076.809,98

1,75

15:05

C

30,84

156.571.258,70

1,05

15:05

C

1.747,00

178.366.434,00

0,23

15:05

C

4.227,50

146.475.870,00

0,42

15:05

C

527,50

11.596.783,50

9,91

13:55

C

CONSE CONSUS ENERJI

6,87

347.344.760,58

9,92

15:04

C

COSMO S YAT. HOLDING

132,80

4.851.403,80

1,41

15:05

C

CRDFA CREDITWEST FAKTORING

8,95

43.683.630,35

1,32

15:03

C

CRFSA CARREFOURSA

148,90

69.160.064,10

1,64

15:05

C

CUSAN CUHADAROGLU METAL

25,56

13.196.566,36

0,78

15:05

C

CVKMD CVK MADEN

436,75

88.635.669,00

0,81

15:05

C

CWENE CW ENERJI

301,25

273.641.441,75

3,61

15:05

D

DAGHL DAGI YATIRIM HOLDING

21,86

17.877.536,40

2,58

15:05

D

8,45

19.747.050,86

2,92

15:04

D

DAPGM DAP GAYRIMENKUL

35,08

44.344.738,66

1,57

15:05

D

6,43

25.440.594,07

2,55

15:05

D

2,50

27.187.690,62

1,19

15:05

D

DERHL DERLUKS YATIRIM HOLDING

10,82

36.478.179,37

9,96

15:05

D

50,00

40.381.910,06

7,71

15:05

D

29,84

20.308.320,02

1,84

15:05

D

DESPC DESPEC BILGISAYAR

50,35

26.499.094,50

2,34

15:04

D

73,10

21.047.681,45

0,41

15:05

D

DGATE DATAGATE BILGISAYAR

44,64

11.556.922,94

1,45

15:03

D

DGGYO DOGUS GMYO

32,62

12.371.621,56

1,39

15:05

D

DGNMO DOGANLAR MOBILYA

13,01

17.760.274,61

0,99

15:05

D

DIRIT EKS DIRILIS TEKSTIL

13,89

1.984.783,77

4,83

13:55

D

21,38

16.989.500,02

1,81

15:04

D

DMRGD DMR UNLU MAMULLER

16,25

44.689.085,47

0,68

15:05

D

DMSAS DEMISAS DOKUM

6,69

14.347.975,74

2,76

15:05

D

DNISI DINAMIK ISI MAKINA YALITIM

21,02

77.771.890,57

5,00

15:05

D

DOAS DOGUS OTOMOTIV

335,25

1.165.808.300,75

3,59

15:05

D

DOBUR DOGAN BURDA

172,90

59.879.435,10

4,48

15:05

D

4.907,50

23.905.772,50

1,65

15:02

D

DOFER YAPI MALZEMELERI

38,96

18.158.238,62

0,67

15:05

D

22,00

10.742.790,36

0,46

15:04

D

DOHOL DOGAN HOLDING

13,03

158.386.463,34

1,36

15:05

D

DOKTA S DOKUMCULUK

35,92

29.486.257,32

3,28

15:04

D

DURDO DURAN DOGAN BASIM

16,45

3.086.956,79

0,43

15:04

D

44,02

33.860.128,18

5,46

15:05

D

DZGYO DENIZ GMYO

5,08

11.958.179,30

0,39

15:05

E

EBEBK EBEBEK MAGAZACILIK

48,62

27.129.440,54

1,21

15:05

E

ECILC ECZACIBASI ILAC

48,94

66.813.373,50

1,25

15:05

E

ECZYT ECZACIBASI YATIRIM

227,60

49.676.419,40

0,61

15:05

E

EDATA E-DATA TEKNOLOJI

21,50

35.772.504,54

0,46

15:05

E

EDIP GAYRIMENKUL

19,65

19.587.336,15

9,96

15:05

E

EGEEN EGE ENDUSTRI

16.927,50

237.605.285,00

0,01

15:05

E

19,35

8.040.528,55

1,57

15:05

E

EGGUB EGE GUBRE

44,72

10.629.085,50

1,18

15:05

E

EGPRO EGE PROFIL

203,60

64.528.960,20

2,78

15:04

E

EGSER EGE SERAMIK

3,64

14.658.279,96

0,55

15:05

E

EKGYO EMLAK KONUT GMYO

8,87

3.128.750.087,09

3,06

15:05

E

75,55

1.382.111,95

6,11

13:55

E

47,48

105.428.620,68

0,51

15:05

E

62,90

18.813.451,40

1,45

15:05

E

ELITE NATUREL ORGANIK GIDA

49,00

68.541.459,18

3,95

15:05

E

EMKEL EMEK ELEKTRIK

15,08

30.966.128,77

0,53

15:05

E

EMNIS EMINIS AMBALAJ

280,00

2.814.399,00

8,11

13:55

E

172,30

106.222.795,40

0,64

15:05

E

ENJSA ENERJISA ENERJI

62,25

174.062.275,25

2,12

15:05

E

ENKAI ENKA INSAAT

35,04

252.604.216,90

1,45

15:05

E

ENSRI ENSARI DERI

27,04

204.125.301,98

9,69

15:05

E

ENTRA IC ENTERRA YEN. ENERJI

13,74

1.028.444.680,28

2,83

15:05

E

6,44

13.058.950,56

2,55

15:04

E

268,25

32.004.900,50

1,90

15:05

E

ERCB ERCIYAS CELIK BORU

152,30

64.802.005,10

1,47

15:05

E

EREGL I DEMIR CELIK

41,12

1.843.795.896,66

1,68

15:05

E

41,50

17.178.215,08

0,53

15:05

E

262,50

61.253.507,75

2,96

15:04

E

ESCOM ESCORT TEKNOLOJI

77,35

14.716.429,00

0,58

15:05

E

ESEN BOGA ELEKTRIK

19,10

36.713.045,71

3,52

15:05

E

ETILR ETILER GIDA

20,86

53.688.962,00

0,29

15:04

E

ETYAT EURO TREND YAT. ORT.

15,90

6.226.087,98

1,40

15:05

E

EUHOL EURO YATIRIM HOLDING

3,13

20.197.967,34

3,10

15:04

E

EUKYO EURO KAPITAL YAT. ORT.

24,06

11.469.195,06

6,45

15:05

E

EUPWR EUROPOWER ENERJI

151,90

143.034.190,40

0,07

15:05

E

EUREN EUROPEN ENDUSTRI

15,05

52.106.802,51

0,13

15:05

E

EUYO EURO YAT. ORT.

16,75

10.387.979,41

0,53

15:03

E

10,43

13.195.236,31

0,29

15:05

F

18,18

16.288.500,25

2,13

15:05

F

FENER BAHCE FUTBOL

90,95

252.433.305,65

6,14

15:05

F

FLAP KONGRE TOPLANTI HIZ.

10,01

84.724.055,74

4,38

15:05

F

FMIZP F-M IZMIT PISTON

333,00

17.166.735,00

0,30

15:05

F

FONET BILGI TEKNOLOJILERI

24,36

15.104.102,98

0,25

13:55

F

FORMT FORMET METAL VE CAM

2,81

39.972.847,40

1,81

15:05

F

FORTE BILGI ILETISIM

71,00

56.225.748,75

1,14

15:05

F

7,99

12.248.749,94

2,17

15:04

F

FROTO FORD OTOSAN

1.114,00

485.028.819,00

0,27

15:05

F

FZLGY FUZUL GMYO

12,17

23.132.020,26

2,10

15:05

G

GARAN TI BANKASI

74,15

597.397.484,05

0,20

15:05

G

GARFA GARANTI FAKTORING

183,30

31.259.715,90

1,21

15:04

G

GEDIK Y. MEN. DEG.

14,44

6.742.408,95

0,49

15:04

G

GEDZA GEDIZ AMBALAJ

27,86

19.392.673,32

0,00

15:04

G

58,40

29.291.866,00

0,69

15:04

G

9,41

2.037.318,20

0,21

15:05

G

GEREL GERSAN ELEKTRIK

37,30

47.696.469,02

1,08

15:04

G

GESAN GIRISIM ELEKTRIK SANAYI

69,55

122.893.121,25

0,22

15:05

G

GIPTA OFIS KIRTASIYE

45,66

66.402.997,26

1,74

15:05

G

GLBMD GLOBAL MEN. DEG.

37,24

7.904.927,70

0,65

15:03

G

GLCVY GELECEK VARLIK YONETIMI

47,08

15.202.045,08

0,84

15:05

G

GLRYH GULER YAT. HOLDING

11,88

8.044.310,65

1,16

15:04

G

GLYHO GLOBAL YAT. HOLDING

12,94

68.005.199,96

0,46

15:05

G

GMTAS GIMAT MAGAZACILIK

7,79

4.820.461,89

0,76

15:05

G

GOKNR GOKNUR GIDA

21,80

36.391.882,40

1,87

15:04

G

GOLTS GOLTAS CIMENTO

579,00

536.656.364,50

3,98

15:05

G

GOODY GOOD-YEAR

19,87

18.562.711,71

0,46

15:05

G

22,72

15.372.349,36

1,07

15:03

G

GRNYO GARANTI YAT. ORT.

10,30

121.921.663,24

2,59

15:05

G

GRSEL GUR-SEL TURIZM TASIMACILIK

93,80

55.125.406,65

1,32

15:05

G

GRTRK GRAINTURK TARIM

78,90

36.611.308,15

0,51

15:05

G

GSDDE GSD DENIZCILIK

9,96

17.125.792,57

1,12

15:04

G

GSDHO GSD HOLDING

4,36

39.092.037,89

0,00

15:05

G

GSRAY GALATASARAY SPORTIF

9,41

968.050.149,85

5,38

15:05

G

GUBRF GUBRE FABRIK.

153,30

374.137.776,10

0,20

15:05

G

GWIND GALATA WIND ENERJI

26,94

102.588.473,72

2,05

15:05

G

GZNMI GEZINOMI SEYAHAT

41,82

8.616.287,52

1,37

15:05

H

HALKB T. HALK BANKASI

14,09

389.093.616,24

0,63

15:05

H

HATEK HATAY TEKSTIL

13,96

15.227.175,33

2,58

15:05

H

HATSN HATSAN GEMI

64,45

72.370.579,75

0,23

15:05

H

HDFGS HEDEF GIRISIM

2,03

27.375.576,68

0,50

15:05

H

24,82

6.413.831,86

3,05

15:05

H

15,35

290.788.443,23

0,99

15:05

H

HKTM HIDROPAR HAREKET KONTROL

20,14

11.712.035,93

2,23

15:05

H

HLGYO HALK GMYO

2,83

26.754.868,03

0,71

15:04

H

HTTBT HITIT BILGISAYAR

71,00

6.945.863,55

1,50

15:05

H

HUBVC HUB GIRISIM

12,66

28.783.105,53

0,71

15:05

H

HUNER HUN YENILENEBILIR ENERJI

6,97

44.950.480,92

1,16

15:05

H

HURGZ HURRIYET GZT.

4,69

47.603.823,64

3,30

15:05

I

ICBCT ICBC TURKEY BANK

16,13

8.485.192,01

0,37

15:04

I

ICUGS ICU GIRISIM

16,52

6.238.697,27

0,30

15:04

I

IDGYO IDEALIST GMYO

6,58

6.717.569,03

2,95

15:05

I

IEYHO ISIKLAR ENERJI YAPI HOL.

5,68

39.355.857,98

0,87

15:05

I

IHAAS IHLAS HABER AJANSI

13,59

5.369.382,59

0,15

15:05

I

IHEVA IHLAS EV ALETLERI

2,38

19.353.469,14

1,28

15:05

I

IHGZT IHLAS GAZETECILIK

1,35

114.853.526,59

6,30

15:05

I

1,08

47.543.216,20

2,86

15:05

I

IHLGM IHLAS GAYRIMENKUL

1,40

26.373.441,61

2,19

15:05

I

IHYAY IHLAS YAYIN HOLDING

3,07

20.861.706,10

3,72

15:05

I

IMASM IMAS MAKINA

17,28

50.555.409,95

0,47

15:05

I

INDES INDEKS BILGISAYAR

8,65

36.199.587,25

0,58

15:05

I

11,17

12.804.375,20

2,95

15:05

I

INGRM INGRAM BILISIM

625,50

45.316.693,50

3,77

15:05

I

292,50

27.712.295,50

2,50

15:05

I

INVEO YATIRIM HOLDING

43,30

20.735.287,64

0,98

15:05

I

INVES TCO HOLDING

336,50

19.563.411,00

0,74

15:02

I

IPEKE IPEK DOGAL ENERJI

39,02

66.739.181,04

0,41

15:05

I

ISATR IS BANKASI (A)

2.086.585,00

0,00

0,00

18:10

I

117,40

1.738.995,80

0,68

13:55

I

ISBTR IS BANKASI (B)

524.947,50

10.449.055,00

10,00

13:55

I

ISCTR IS BANKASI (C)

12,18

1.554.279.346,36

0,73

15:05

I

ISDMR ISKENDERUN DEMIR CELIK

34,52

48.912.323,60

0,47

15:05

I

ISFIN IS FIN.KIR.

11,37

30.991.506,30

0,61

15:04

I

ISGSY IS GIRISIM

30,90

32.981.151,14

0,91

15:04

I

15,04

78.700.823,67

1,28

15:05

I

ISKPL ISIK PLASTIK

8,78

21.001.453,65

2,93

15:05

I

ISKUR IS BANKASI (KUR.)

7.000.000,00

0,00

0,00

18:10

I

ISMEN IS Y. MEN. DEG.

32,26

90.829.112,90

0,19

15:05

I

ISSEN ISBIR SENTETIK DOKUMA

10,89

8.373.545,63

1,02

15:04

I

ISYAT IS YAT. ORT.

10,93

10.376.799,38

0,92

15:05

I

IZENR IZDEMIR ENERJI

27,46

97.908.468,42

1,25

15:05

I

IZFAS IZMIR FIRCA

18,71

59.593.949,65

0,11

15:05

I

IZINV IZ YATIRIM HOLDING

56,50

27.581.421,25

4,44

15:05

I

IZMDC IZMIR DEMIR CELIK

6,90

48.571.283,85

1,77

15:05

J

JANTS A JANT SANAYI

319,25

295.740.019,00

1,47

15:05

K

161,90

5.341.621,10

1,82

15:04

K

KAREL ELEKTRONIK

15,09

39.585.305,87

4,57

15:05

K

KARSN KARSAN OTOMOTIV

11,02

147.511.621,23

9,98

15:05

K

KARTN KARTONSAN

133,50

59.049.426,10

0,74

15:05

K

KARYE KARTAL YEN. ENERJI

39,36

42.224.444,68

2,62

15:05

K

KATMR KATMERCILER EKIPMAN

2,27

206.906.619,98

5,58

15:05

K

KAYSE RI SEKER FABRIKASI

29,62

50.396.323,66

0,27

15:05

K

KBORU KUZEY BORU

112,10

186.277.561,60

1,82

15:05

K

KCAER KOCAER CELIK

60,15

529.697.151,15

0,75

15:05

K

KCHOL KOC HOLDING

217,10

1.642.207.199,50

1,26

15:05

K

1.250,00

7.379.212,00

2,27

13:55

K

KERVN KERVANSARAY YAT. HOLDING

2,00

787.107,29

4,76

13:55

K

KERVT KEREVITAS GIDA

12,54

13.983.682,51

2,20

15:05

K

KFEIN KAFEIN YAZILIM

124,50

61.695.971,80

0,40

15:05

K

KGYO KORAY GMYO

35,30

4.845.606,32

1,38

15:05

K

KIMMR KIM MARKET-ERSAN ALISVERIS

10,18

15.289.963,48

0,30

15:05

K

KLGYO KILER GMYO

5,07

19.520.094,60

0,40

15:05

K

KLKIM KALEKIM KIMYEVI MADDELER

27,48

38.085.385,14

2,21

15:05

K

KLMSN KLIMASAN KLIMA

32,92

10.044.643,02

0,67

15:04

K

KLNMA T. KALKINMA BANK.

15,19

2.580.790,35

3,43

13:55

K

KLRHO KILER HOLDING

41,92

2.687.658,20

0,33

15:04

K

KLSER KALESERAMIK

60,20

64.229.080,15

0,84

15:05

K

KLSYN KOLEKSIYON MOBILYA

6,48

16.137.947,75

0,92

15:04

K

KMPUR KIMTEKS POLIURETAN

62,95

39.132.160,80

0,55

15:05

K

KNFRT KONFRUT GIDA

10,81

9.626.655,71

1,12

15:04

K

KONKA KONYA KAGIT

54,00

125.728.168,34

9,93

15:05

K

KONTR OLMATIK TEKNOLOJI

232,10

464.347.840,60

1,44

15:05

K

11.842,50

322.519.262,50

0,70

15:05

K

KOPOL KOZA POLYESTER

46,36

25.953.590,44

1,27

15:05

K

KORDS A TEKNIK TEKSTIL

95,95

57.726.428,05

1,27

15:05

K

KOZAA KOZA MADENCILIK

48,20

163.660.597,88

0,42

15:05

K

KOZAL KOZA ALTIN

23,24

1.153.084.664,28

0,17

15:05

K

KRDMA KARDEMIR (A)

19,29

11.198.449,30

0,57

15:04

K

KRDMB KARDEMIR (B)

18,03

15.288.669,20

0,56

15:05

K

KRDMD KARDEMIR (D)

24,20

647.297.416,16

0,41

15:05

K

KRGYO KORFEZ GMYO

24,98

15.754.464,18

3,48

15:04

K

KRONT KRON TEKNOLOJI

24,40

27.911.213,86

2,09

15:04

K

KRPLS KOROPLAST TEMIZLIK AMBALAJ

8,61

11.952.991,17

2,87

15:04

K

KRSTL KRISTAL KOLA

8,72

20.985.947,99

1,99

15:05

K

KRTEK KARSU TEKSTIL

37,16

17.470.843,64

1,25

15:05

K

KRVGD KERVAN GIDA

28,76

5.806.610,32

0,62

15:05

K

KSTUR KUSTUR KUSADASI TURIZM

9.057,50

7.055.430,00

7,43

13:55

K

KTLEV KATILIMEVIM TAS. FIN.

141,60

268.510.913,40

5,91

15:05

K

KTSKR KUTAHYA SEKER FABRIKASI

71,70

18.187.979,60

0,99

15:05

K

KUTPO KUTAHYA PORSELEN

112,00

162.095.528,30

4,87

15:05

K

44,00

690.668,00

0,00

13:55

K

47,68

36.163.598,52

1,12

15:05

K

KZBGY KIZILBUK GYO

21,50

50.423.133,24

3,86

15:04

K

KZGYO KUZUGRUP GMYO

23,60

49.750.683,28

1,72

15:05

L

LIDER LDR TURIZM

68,15

23.589.833,20

1,16

15:05

L

LIDFA LIDER FAKTORING

8,40

28.095.974,63

1,18

15:05

L

LINK BILGISAYAR

457,00

40.172.208,25

1,90

15:05

L

LKMNH LOKMAN HEKIM SAGLIK

80,70

20.851.752,50

0,74

15:05

L

LMKDC LIMAK DOGU ANADOLU

26,98

163.406.277,24

0,67

15:05

L

86,50

88.529.705,65

1,47

15:05

L

LRSHO LORAS HOLDING

2,96

22.966.195,90

0,34

15:05

L

LUKSK LUKS KADIFE

115,90

18.687.361,70

1,61

15:04

M

MAALT MARMARIS ALTINYUNUS

1.236,00

26.200.393,00

1,15

15:05

M

MACKO LIK INTERNET HIZMETLERI

85,75

18.881.496,30

1,96

15:04

M

MAGEN MARGUN ENERJI

19,58

340.593.758,70

10,00

15:04

M

26,48

13.003.913,64

3,20

15:05

M

MAKTK MAKINA TAKIM

7,12

18.459.176,97

0,85

15:05

M

MANAS ENERJI YONETIMI

10,31

17.812.813,20

1,28

15:05

M

MARBL TUREKS TURUNC MADENCILIK

18,31

37.197.936,94

0,38

15:05

M

MARKA YATIRIM HOLDING

100,00

11.950.240,00

0,99

15:03

M

4,06

28.708.465,81

1,25

15:05

M

78,95

190.078.923,25

1,13

15:05

M

MEDTR MEDITERA TIBBI MALZEME

32,30

7.802.378,58

1,88

15:04

M

MEGAP MEGA POLIETILEN

4,80

22.964.005,64

3,00

15:04

M

MEGMT MEGA METAL

45,86

453.644.579,48

7,10

15:05

M

MEKAG MEKA BETON

61,50

17.864.051,55

0,00

15:05

M

MEPET METRO PETROL VE TESISLERI

13,29

11.972.926,03

2,07

15:05

M

MERCN MERCAN KIMYA

13,03

9.360.855,82

2,12

15:05

M

116,70

14.750.102,30

0,69

15:05

M

14,53

22.526.531,13

2,47

15:03

M

2,60

6.711.775,67

1,96

15:04

M

METUR METEMTUR YATIRIM

11,89

71.498.913,01

1,33

15:05

M

MGROS MIGROS TICARET

420,00

444.860.452,25

2,00

15:05

M

5,01

15.743.651,23

0,20

15:05

M

MIATK MIA TEKNOLOJI

60,65

430.765.123,10

1,06

15:05

M

86,20

29.163.475,10

3,98

15:05

M

MMCAS MMC SAN. VE TIC. YAT.

10,61

1.957.218,89

9,86

13:55

M

MNDRS MENDERES TEKSTIL

12,23

27.836.518,06

0,81

15:05

M

MNDTR MONDI TURKEY

6,71

26.938.298,43

1,67

15:05

M

MOBTL MOBILTEL ILETISIM

6,88

206.082.774,91

9,90

15:05

M

16,56

269.855.187,72

1,41

15:05

M

MPARK MLP SAGLIK

214,60

59.070.072,60

0,83

15:05

M

MRGYO MARTI GMYO

4,91

100.997.032,57

5,36

15:05

M

2.085,00

31.452.048,00

1,00

15:05

M

MSGYO MISTRAL GMYO

13,55

4.200.900,51

1,12

15:03

M

MTRKS MATRIKS BILGI DAGITIM

61,85

24.364.091,85

1,39

15:05

M

MTRYO METRO YAT. ORT.

8,16

3.098.559,17

1,57

15:05

M

MZHLD MAZHAR ZORLU HOLDING

8,43

29.032.848,21

4,46

15:05

N

NATEN NATUREL ENERJI

49,68

78.554.432,94

4,59

15:05

N

91,35

216.930.941,75

4,82

15:05

N

NIBAS NIGBAS NIGDE BETON

21,14

11.213.861,90

2,03

15:05

N

NTGAZ NATURELGAZ

18,29

24.389.937,71

0,22

15:05

N

NTHOL NET HOLDING

26,04

18.408.504,36

0,23

15:04

N

NUGYO NUROL GMYO

7,34

18.001.054,31

4,71

15:05

N

NUHCM NUH CIMENTO

287,00

46.834.206,00

1,06

15:05

O

OBAMS OBA MAKARNACILIK

44,42

202.120.298,12

0,82

15:05

O

OBASE BILGISAYAR

51,05

9.889.237,68

1,29

15:05

O

9,05

214.989.379,74

0,88

15:05

O

ODINE TEKNOLOJI

79,45

612.416.733,20

2,38

15:05

O

OFSYM OFIS YEM GIDA

46,06

61.161.160,10

1,07

15:05

O

ONCSM ONCOSEM ONKOLOJIK SISTEMLER

167,00

29.329.509,80

1,53

15:05

O

ORCAY ORTAKOY CAY SANAYI

12,23

17.427.926,27

1,92

15:05

O

ORGE ENERJI ELEKTRIK

70,00

26.037.398,95

0,07

15:05

O

ORMA N MAHSULLERI

225,00

4.336.650,00

0,00

13:55

O

OSMEN OSMANLI MENKUL

199,40

7.551.623,40

0,25

15:04

O

OSTIM ENDUSTRIYEL YAT

5,97

16.739.647,70

1,88

15:05

O

486,50

85.838.574,00

0,36

15:05

O

333,00

1.295.191,00

5,67

13:55

O

OYAKC OYAK CIMENTO

56,20

185.634.697,05

0,53

15:05

O

OYAYO OYAK YAT. ORT.

42,00

3.868.049,64

2,33

13:55

O

OYLUM SINAI YATIRIMLAR

10,69

7.202.746,59

0,56

15:05

O

OYYAT OYAK YATIRIM MENKUL

42,92

4.562.668,14

1,56

15:04

O

OZGYO OZDERICI GMYO

5,64

13.565.203,72

1,81

15:04

O

OZKGY OZAK GMYO

8,20

37.051.528,41

0,61

15:05

O

OZRDN OZERDEN AMBALAJ

58,00

5.984.568,85

1,58

15:00

O

OZSUB OZSU BALIK

32,58

52.949.473,64

1,24

15:04

P

PAGYO PANORA GMYO

37,28

2.838.128,58

0,59

15:05

P

134,70

16.603.771,50

0,52

15:04

P

PAPIL ON SAVUNMA

154,80

47.825.661,60

2,52

15:04

P

115,30

55.373.111,00

2,13

15:05

P

PASEU PASIFIK EURASIA LOJISTIK

59,60

38.288.216,75

0,25

15:05

P

PATEK PASIFIK TEKNOLOJI

109,00

238.716.584,00

1,02

15:05

P

PCILT PC ILETISIM MEDYA

13,49

34.267.064,30

3,45

15:05

P

PEGYO PERA GMYO

21,08

59.464.460,12

2,83

15:05

P

PEKGY PEKER GMYO

7,88

163.253.218,95

0,25

15:05

P

PENGD PENGUEN GIDA

7,90

51.704.691,92

4,36

15:04

P

PENTA TEKNOLOJI URUNLERI DAGITIM

18,12

39.047.053,79

0,83

15:05

P

19,99

576.100.805,06

0,60

15:05

P

PETUN PINAR ET VE UN

89,95

15.819.396,85

0,88

15:05

P

874,00

1.534.572.364,50

0,00

15:05

P

23,74

3.997.176,96

0,68

15:05

P

PKART PLASTIKKART

83,25

41.602.611,55

7,49

15:05

P

PKENT PETROKENT TURIZM

334,50

48.227.345,50

1,25

15:04

P

PLTUR PLATFORM TURIZM

15,49

25.365.614,16

0,71

15:05

P

PNLSN PANELSAN CATI CEPHE

85,10

13.361.634,75

2,07

15:05

P

PNSUT PINAR SUT

88,25

21.416.144,70

1,61

15:05

P

POLHO POLISAN HOLDING

13,43

76.714.942,01

1,74

15:05

P

POLTK POLITEKNIK METAL

20.925,00

18.661.095,00

0,22

15:00

P

PRDGS PARDUS GIRISIM

6,58

19.086.898,52

2,17

15:04

P

PRKAB TURK PRYSMIAN KABLO

36,14

16.915.479,40

2,09

15:04

P

PRKME PARK ELEK.MADENCILIK

26,68

130.574.877,80

5,96

15:05

P

PRZMA PRIZMA PRESS MATBAACILIK

53,60

14.688.461,95

0,09

15:04

P

PSDTC PERGAMON DIS TICARET

112,20

5.294.547,30

1,75

15:05

P

PSGYO PASIFIK GMYO

6,85

87.938.759,43

3,01

15:04

Q

QNBFB QNB FINANSBANK

266,00

2.316.062,00

0,00

13:55

Q

QNBFL QNB FINANS FINANSAL KIRALAMA

140,00

2.520.735,50

8,79

13:55

Q

QUAGR QUA GRANITE HAYAL YAPI

4,03

51.837.170,00

0,75

15:05

R

RALYH RAL YATIRIM HOLDING

157,00

30.463.064,50

2,01

15:03

R

RAYSG RAY SIGORTA

462,00

21.103.370,00

0,43

15:05

R

REEDR REEDER TEKNOLOJI

43,94

627.447.493,84

0,83

15:05

R

RNPOL RAINBOW POLIKARBONAT

35,54

10.351.593,32

0,85

15:04

R

RODRG RODRIGO TEKSTIL

101,90

9.947.205,30

0,30

15:05

R

6,80

0,00

0,00

18:10

R

RTALB RTA LABORATUVARLARI

12,74

27.450.712,58

2,00

15:05

R

RUBNS RUBENIS TEKSTIL

32,16

62.252.643,34

5,79

15:05

R

RYGYO REYSAS GMYO

32,30

157.029.781,28

6,18

15:05

R

RYSAS REYSAS LOJISTIK

40,46

85.640.704,34

3,85

15:05

S

SAFKR SAFKAR EGE SOGUTMACILIK

41,86

43.051.155,56

2,65

15:05

S

SAHOL SABANCI HOLDING

85,85

907.478.715,20

0,41

15:05

S

SAMAT SARAY MATBAACILIK

51,90

9.557.926,00

2,08

15:05

S

SANEL MUHENDISLIK

29,00

6.802.867,88

1,83

15:04

S

SANFM SANIFOAM ENDUSTRI

71,60

15.989.170,60

0,70

15:05

S

SANKO PAZARLAMA

23,54

6.508.492,48

0,34

15:04

S

SARKY SARKUYSAN

32,22

29.596.158,44

0,50

15:04

S

39,18

544.027.035,92

0,26

15:05

S

SAYAS SAY YENILENEBILIR ENERJI

83,40

64.203.505,85

0,42

15:05

S

SDTTR SDT UZAY VE SAVUNMA

332,75

253.643.150,00

1,60

15:05

S

SEGYO SEKER GMYO

4,21

24.389.057,05

3,19

15:05

S

SEKFK SEKER FIN. KIR.

17,53

5.073.057,87

0,28

15:04

S

SEKUR O PLASTIK

12,72

11.435.010,46

0,16

15:03

S

SELEC SELCUK ECZA DEPOSU

55,70

35.765.561,15

1,50

15:04

S

SELGD SELCUK GIDA

60,20

106.103.094,95

0,50

15:05

S

13,90

12.855.759,71

2,21

15:05

S

SEYKM SEYITLER KIMYA

7,03

24.921.296,28

3,43

15:04

S

SILVR SILVERLINE ENDUSTRI

22,30

40.761.273,52

8,15

15:05

S

46,82

520.656.503,76

0,34

15:05

S

SKBNK SEKERBANK

4,60

56.484.460,04

0,00

15:05

S

5,31

30.299.686,94

2,91

15:04

S

SKYLP SKYALP FINANSAL TEKNOLOJILER

154,10

29.387.995,10

3,08

15:04

S

SKYMD SEKER YATIRIM

10,94

45.430.406,00

3,80

15:05

S

SMART IKS YAZILIM

42,04

55.263.007,78

2,74

15:05

S

SMRTG SMART GUNES ENERJISI TEK.

56,90

144.043.554,15

2,43

15:05

S

SNGYO SINPAS GMYO

4,30

52.381.166,90

2,38

15:05

S

SNICA SANICA ISI SANAYI

44,88

430.759.041,92

7,37

15:05

S

SNKRN SENKRON SIBER GUVENLIK YAZILIM

33,62

1.038.130,66

0,96

13:55

S

SNPAM SONMEZ PAMUKLU

82,85

2.057.187,00

4,61

13:55

S

SODSN SODAS SODYUM SANAYII

166,20

2.471.893,00

7,36

13:55

S

SOKE DEGIRMENCILIK

16,48

45.232.241,65

1,10

15:05

S

SOKM SOK MARKETLER TICARET

57,25

400.203.864,80

0,79

15:05

S

SONME Z FILAMENT

82,55

3.676.854,15

1,26

14:58

S

SRVGY SERVET GMYO

316,75

11.414.383,25

1,55

15:05

S

SUMAS SUNI TAHTA

600,00

4.829.402,50

6,90

13:55

S

SUNTK SUN TEKSTIL

17,48

6.787.358,36

1,63

15:04

S

SURGY SUR TATIL EVLERI GMYO

43,50

51.354.808,64

3,93

15:05

S

20,86

5.164.363,56

0,19

15:04

T

136,00

175.033.369,00

2,64

15:05

T

TARKM TARKIM BITKI KORUMA

576,00

80.671.176,50

0,96

15:05

T

TATEN TATLIPINAR ENERJI URETIM

33,42

135.206.162,40

3,69

15:05

T

27,60

93.762.956,92

4,94

15:05

T

TAVHL TAV HAVALIMANLARI

192,30

212.521.048,80

0,52

15:05

T

84,00

1.899.639,00

2,33

13:55

T

75,75

704.984.712,60

0,53

15:05

T

TDGYO TREND GMYO

13,93

28.464.622,96

1,35

15:04

T

TEKTU TEK-ART TURIZM

3,39

60.348.156,49

2,11

15:05

T

TERA YATIRIM MENKUL DEGERLER

42,20

5.092.070,14

1,03

14:59

T

TETMT TETAMAT GIDA

12.400,00

10.730.935,00

2,00

15:03

T

TEZOL EUROPAP KAGIT

22,08

42.817.166,96

1,08

15:05

T

TGSAS TGS DIS TICARET

70,50

10.633.784,55

0,71

15:04

T

THYAO TURK HAVA YOLLARI

298,50

6.600.102.847,50

0,76

15:05

T

TKFEN TEKFEN HOLDING

43,48

381.540.899,66

6,41

15:05

T

TKNSA TEKNOSA IC VE DIS TICARET

39,94

64.544.106,12

1,96

15:05

T

TLMAN TRABZON LIMAN

141,50

81.234.881,30

3,35

15:05

T

TMPOL TEMAPOL POLIMER PLASTIK

106,80

39.347.110,70

4,30

15:05

T

TMSN TUMOSAN MOTOR VE TRAKTOR

183,60

1.004.344.307,10

4,08

15:05

T

TNZTP TAPDI TINAZTEPE

65,15

14.362.278,85

0,38

15:05

T

TOASO TOFAS OTO. FAB.

262,00

590.571.586,50

0,29

15:05

T

TRCAS TURCAS PETROL

28,34

54.804.325,06

8,11

15:05

T

TRGYO TORUNLAR GMYO

46,78

116.943.823,96

3,54

15:05

T

TRILC TURK ILAC SERUM

20,90

128.406.419,72

1,97

15:05

T

TSGYO TSKB GMYO

12,30

15.145.360,04

0,08

15:04

T

9,23

76.731.015,71

0,75

15:05

T

TSPOR TRABZONSPOR SPORTIF

1,71

109.554.489,29

0,59

15:05

T

TTKOM TURK TELEKOM

37,14

718.072.036,66

4,33

15:05

T

TTRAK TURK TRAKTOR

910,00

233.896.832,00

2,20

15:05

T

11,53

13.083.770,65

0,96

15:05

T

8,31

114.214.743,37

0,95

15:05

T

183,90

2.429.502.194,10

1,08

15:05

T

TUREX TUREKS TURIZM TASIMACILIK

48,78

10.801.934,00

0,33

15:03

T

TURGG TURKER PROJE GAYRIMENKUL

610,00

32.877.150,50

0,00

15:05

T

TURSG TURKIYE SIGORTA

59,55

56.971.116,95

2,06

15:05

U

490,00

50.589.669,75

8,77

15:05

U

ULAS LAR TURIZM YAT.

27,14

8.834.978,48

0,67

15:03

U

109,60

146.846.973,10

1,26

15:05

U

ULUFA ULUSAL FAKTORING

13,32

47.714.514,37

0,91

15:05

U

ULUSE ULUSOY ELEKTRIK

188,40

25.620.990,60

2,84

15:05

U

ULUUN ULUSOY UN SANAYI

28,64

25.027.900,26

0,28

15:05

U

11,26

1.067.477,86

1,40

13:55

U

UNLU YATIRIM HOLDING

15,68

14.908.355,93

1,51

15:05

U

9,94

14.465.819,44

3,01

15:05

U

UZERB UZERTAS BOYA

600,00

47.000.823,50

8,68

13:55

V

VAKBN VAKIFLAR BANKASI

15,77

108.597.541,92

0,13

15:05

V

VAKFN VAKIF FIN. KIR.

3,05

45.573.597,59

0,99

15:05

V

82,90

8.971.181,80

0,97

15:05

V

VANGD VANET GIDA

20,98

11.976.042,24

0,00

15:05

V

VBTYZ VBT YAZILIM

32,70

43.119.121,52

1,62

15:05

V

VERTU VERUSATURK GIRISIM

46,60

21.406.144,58

1,89

15:05

V

VERUS A HOLDING

289,00

76.371.670,00

0,17

15:05

V

VESBE VESTEL BEYAZ ESYA

21,48

92.103.673,62

1,56

15:05

V

87,20

1.024.878.895,05

4,75

15:05

V

VKFYO VAKIF YAT. ORT.

21,90

9.889.851,58

2,82

15:04

V

VKGYO VAKIF GMYO

1,91

61.639.597,71

1,04

15:04

V

VKING VIKING KAGIT

42,78

57.875.552,26

2,99

15:05

V

VRGYO VERA KONSEPT GMYO

34,92

91.073.042,10

2,71

15:05

Y

YAPRK YAPRAK SUT VE BESI CIFT.

388,75

38.277.777,50

0,58

15:05

Y

29,30

18.506.961,40

0,54

15:05

Y

YAYLA EN. UR. TUR. VE INS

22,78

36.917.689,22

5,56

15:05

Y

YBTAS YIBITAS INSAAT MALZEME

176.505,00

1.394.922,50

2,03

13:55

Y

YEOTK YEO TEKNOLOJI ENERJI

203,60

196.867.280,20

0,20

15:05

Y

YESIL YATIRIM HOLDING

3,95

38.094.123,10

2,86

15:04

Y

YGGYO YENI GIMAT GMYO

42,58

6.149.441,74

1,38

15:05

Y

YGYO YESIL GMYO

5,64

33.858.683,74

9,94

15:04

Y

YKBNK YAPI VE KREDI BANK.

30,80

1.956.855.178,12

1,03

15:05

Y

YKSLN YUKSELEN CELIK

21,12

9.478.437,62

0,19

15:03

Y

77,65

745.185,40

1,52

13:55

Y

74,45

84.499.909,00

5,52

15:05

Y

YYAPI YESIL YAPI

3,55

56.689.168,31

2,01

15:05

Y

YYLGD YAYLA GIDA

13,55

83.566.592,65

1,96

15:05

Z

84,25

22.228.924,10

2,60

15:05

Z

ZOREN ZORLU ENERJI

5,95

990.984.813,06

0,68

15:05

Z

ZRGYO ZIRAAT GMYO

6,97

16.403.318,58

0,87

15:05